Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	8.018	8.070	7.992	8.010	959,550	-0.14(-1.70%)
Mar 30, 2015	8.113	8.174	8.110	8.148	1,424,609	+0.08(+0.96%)
Mar 27, 2015	7.906	8.070	7.897	8.070	1,937,053	+0.26(+3.32%)
Mar 26, 2015	7.828	7.837	7.690	7.811	3,681,268	-0.30(-3.73%)
Mar 25, 2015	8.381	8.398	8.096	8.113	1,370,969	-0.34(-3.99%)
Mar 24, 2015	8.502	8.511	8.433	8.450	768,517	-0.03(-0.41%)
Mar 23, 2015	8.589	8.597	8.459	8.485	927,559	-0.02(-0.20%)
Mar 20, 2015	8.511	8.528	8.451	8.502	1,403,161	+0.31(+3.76%)
Mar 19, 2015	8.169	8.211	8.109	8.194	1,736,263	-0.21(-2.54%)
Mar 18, 2015	8.331	8.459	8.237	8.408	2,165,573	+0.01(+0.10%)
Mar 17, 2015	8.288	8.400	8.246	8.400	2,870,333	+0.11(+1.34%)
Mar 16, 2015	8.117	8.323	8.100	8.288	2,444,005	+0.41(+5.21%)
Mar 13, 2015	7.878	7.912	7.848	7.878	4,063,747	+0.04(+0.55%)
Mar 12, 2015	7.972	7.989	7.741	7.835	2,224,366	-0.23(-2.86%)
Mar 11, 2015	7.950	8.092	7.921	8.066	4,568,958	+0.17(+2.17%)
Mar 10, 2015	7.895	7.963	7.852	7.895	1,401,562	-0.01(-0.11%)
Mar 09, 2015	7.869	7.908	7.826	7.903	2,498,175	+0.05(+0.65%)
Mar 06, 2015	7.955	7.955	7.826	7.852	1,700,492	-0.11(-1.40%)
Mar 05, 2015	7.921	7.995	7.903	7.963	863,823	+0.03(+0.43%)
Mar 04, 2015	7.861	7.972	7.792	7.929	3,919,375	-0.09(-1.07%)
Mar 03, 2015	7.895	8.049	7.869	8.015	9,017,779	+0.17(+2.18%)
Mar 02, 2015	7.767	7.869	7.749	7.844	2,259,216	+0.24(+3.15%)
Feb 27, 2015	7.570	7.647	7.501	7.604	1,046,438	-0.02(-0.22%)
Feb 26, 2015	7.630	7.655	7.587	7.621	1,619,077	-0.06(-0.78%)
Feb 25, 2015	7.638	7.698	7.621	7.681	1,612,851	+0.00(+0.00%)
Feb 24, 2015	7.578	7.681	7.553	7.681	1,262,007	+0.08(+1.01%)
Feb 23, 2015	7.613	7.621	7.544	7.604	1,497,832	-0.03(-0.34%)
Feb 20, 2015	7.467	7.647	7.459	7.630	861,356	+0.19(+2.53%)
Feb 19, 2015	7.467	7.501	7.424	7.442	1,396,634	-0.09(-1.25%)
Feb 18, 2015	7.578	7.613	7.536	7.536	1,597,242	-0.04(-0.56%)
Feb 17, 2015	7.493	7.587	7.424	7.578	1,490,373	-0.04(-0.56%)
Feb 13, 2015	7.664	7.621	7.621	7.621	1,845,911	-0.18(-2.30%)
Feb 12, 2015	7.613	7.801	7.578	7.801	5,107,296	+0.28(+3.75%)
Feb 11, 2015	7.484	7.544	7.446	7.519	762,692	+0.00(+0.00%)
Feb 10, 2015	7.450	7.527	7.407	7.519	992,029	+0.26(+3.53%)
Feb 09, 2015	7.279	7.288	7.176	7.262	880,506	-0.05(-0.70%)
Feb 06, 2015	7.416	7.433	7.305	7.313	1,155,332	-0.12(-1.61%)
Feb 05, 2015	7.416	7.450	7.330	7.433	1,326,132	+0.01(+0.12%)
Feb 04, 2015	7.424	7.493	7.390	7.424	1,973,340	+0.09(+1.17%)
Feb 03, 2015	7.245	7.356	7.217	7.339	6,296,574	+0.14(+1.90%)
Feb 02, 2015	7.142	7.245	7.048	7.202	1,917,694	+0.10(+1.45%)
Jan 30, 2015	7.125	7.202	7.082	7.099	5,019,649	-0.12(-1.66%)
Jan 29, 2015	7.125	7.249	7.099	7.219	13,879,142	+0.38(+5.63%)
Jan 28, 2015	6.963	6.988	6.817	6.834	7,025,409	-0.30(-4.20%)
Jan 27, 2015	7.211	7.245	7.125	7.134	2,747,938	-0.15(-2.11%)
Jan 26, 2015	7.202	7.330	7.176	7.288	2,074,235	+0.28(+4.03%)
Jan 23, 2015	6.928	7.078	6.910	7.005	4,917,724	+0.05(+0.74%)
Jan 22, 2015	6.834	6.971	6.809	6.954	6,405,675	+0.08(+1.12%)
Jan 21, 2015	6.757	6.886	6.740	6.877	1,163,546	+0.11(+1.64%)
Jan 20, 2015	6.740	6.791	6.689	6.766	3,426,364	+0.09(+1.41%)
Jan 16, 2015	6.552	6.680	6.492	6.672	1,630,698	+0.10(+1.56%)
Jan 15, 2015	6.595	6.620	6.516	6.569	1,949,574	-0.02(-0.26%)
Jan 14, 2015	6.526	6.620	6.509	6.586	5,348,631	+0.13(+1.99%)
Jan 13, 2015	6.458	6.612	6.415	6.458	2,327,519	-0.09(-1.31%)
Jan 12, 2015	6.518	6.603	6.441	6.543	1,588,098	+0.00(+0.00%)
Jan 09, 2015	6.569	6.578	6.415	6.543	2,429,134	+0.02(+0.26%)
Jan 08, 2015	6.381	6.569	6.372	6.526	2,276,304	+0.16(+2.55%)
Jan 07, 2015	6.287	6.398	6.261	6.364	1,608,759	+0.15(+2.34%)
Jan 06, 2015	6.312	6.321	6.154	6.218	1,246,472	-0.09(-1.36%)
Jan 05, 2015	6.347	6.364	6.218	6.304	1,642,164	-0.15(-2.38%)